KissMeData/048830/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191900	36564306	1684	1684	1684	1684	439
3	20231023	191800	36564306	1684	1684	1684	1684	0
4	20231023	191700	36564306	1684	1684	1684	1684	0
5	20231023	191600	36564306	1684	1684	1684	1684	0
6	20231023	191500	36564306	1684	1684	1684	1684	0
7	20231023	191400	36564306	1684	1684	1684	1684	0
8	20231023	191300	36564306	1684	1684	1684	1684	0
9	20231023	191200	36564306	1684	1684	1684	1684	0
10	20231023	191100	36564306	1684	1684	1684	1684	0
11	20231023	191000	36564306	1684	1684	1684	1684	0
12	20231023	190900	36564306	1684	1684	1684	1684	0
13	20231023	190800	36564306	1684	1684	1684	1684	0
14	20231023	190700	36564306	1684	1684	1684	1684	0
15	20231023	190600	36564306	1684	1684	1684	1684	0
16	20231023	190500	36564306	1684	1684	1684	1684	0
17	20231023	190400	36564306	1684	1684	1684	1684	0
18	20231023	190300	36564306	1684	1684	1684	1684	0
19	20231023	190200	36564306	1684	1684	1684	1684	0
20	20231023	190100	36564306	1684	1684	1684	1684	0
21	20231023	190000	36564306	1684	1684	1684	1684	0
22	20231023	185900	36564306	1684	1684	1684	1684	0
23	20231023	185800	36564306	1684	1684	1684	1684	0
24	20231023	185700	36564306	1684	1684	1684	1684	0
25	20231023	185600	36564306	1684	1684	1684	1684	0
26	20231023	185500	36564306	1684	1684	1684	1684	0
27	20231023	185400	36564306	1684	1684	1684	1684	0
28	20231023	185300	36564306	1684	1684	1684	1684	0
29	20231023	185200	36564306	1684	1684	1684	1684	0
30	20231023	185100	36564306	1684	1684	1684	1684	0
31	20231023	185000	36564306	1684	1684	1684	1684	0
32	20231023	184900	36564306	1684	1684	1684	1684	439
33	20231023	184800	36564306	1684	1684	1684	1684	0
34	20231023	184700	36564306	1684	1684	1684	1684	0
35	20231023	184600	36564306	1684	1684	1684	1684	0
36	20231023	184500	36564306	1684	1684	1684	1684	0
37	20231023	184400	36564306	1684	1684	1684	1684	0
38	20231023	184300	36564306	1684	1684	1684	1684	0
39	20231023	184200	36564306	1684	1684	1684	1684	0
40	20231023	184100	36564306	1684	1684	1684	1684	0
41	20231023	184000	36564306	1684	1684	1684	1684	0
42	20231023	183900	36564306	1684	1684	1684	1684	0
43	20231023	183800	36564306	1684	1684	1684	1684	0
44	20231023	183700	36564306	1684	1684	1684	1684	0
45	20231023	183600	36564306	1684	1684	1684	1684	0
46	20231023	183500	36564306	1684	1684	1684	1684	0
47	20231023	183400	36564306	1684	1684	1684	1684	0
48	20231023	183300	36564306	1684	1684	1684	1684	0
49	20231023	183200	36564306	1684	1684	1684	1684	0
50	20231023	183100	36564306	1684	1684	1684	1684	0
51	20231023	183000	36564306	1684	1684	1684	1684	0
52	20231023	182900	36564306	1684	1684	1684	1684	0
53	20231023	182800	36564306	1684	1684	1684	1684	0
54	20231023	182700	36564306	1684	1684	1684	1684	0
55	20231023	182600	36564306	1684	1684	1684	1684	0
56	20231023	182500	36564306	1684	1684	1684	1684	0
57	20231023	182400	36564306	1684	1684	1684	1684	0
58	20231023	182300	36564306	1684	1684	1684	1684	0
59	20231023	182200	36564306	1684	1684	1684	1684	0
60	20231023	182100	36564306	1684	1684	1684	1684	0
61	20231023	182000	36564306	1684	1684	1684	1684	0
62	20231023	181900	36564306	1684	1684	1684	1684	439
63	20231023	181800	36564306	1684	1684	1684	1684	0
64	20231023	181700	36564306	1684	1684	1684	1684	0
65	20231023	181600	36564306	1684	1684	1684	1684	0
66	20231023	181500	36564306	1684	1684	1684	1684	0
67	20231023	181400	36564306	1684	1684	1684	1684	0
68	20231023	181300	36564306	1684	1684	1684	1684	0
69	20231023	181200	36564306	1684	1684	1684	1684	0
70	20231023	181100	36564306	1684	1684	1684	1684	0
71	20231023	181000	36564306	1684	1684	1684	1684	0
72	20231023	180900	36564306	1684	1684	1684	1684	0
73	20231023	180800	36564306	1684	1684	1684	1684	0
74	20231023	180700	36564306	1684	1684	1684	1684	0
75	20231023	180600	36564306	1684	1684	1684	1684	0
76	20231023	180500	36564306	1684	1684	1684	1684	0
77	20231023	180400	36564306	1684	1684	1684	1684	0
78	20231023	180300	36564306	1684	1684	1684	1684	0
79	20231023	180200	36564306	1684	1684	1684	1684	0
80	20231023	180100	36564306	1684	1684	1684	1684	0
81	20231023	180000	36564306	1684	1684	1684	1684	0
82	20231023	175900	36564306	1684	1684	1684	1684	0
83	20231023	175800	36564306	1684	1684	1684	1684	0
84	20231023	175700	36564306	1684	1684	1684	1684	0
85	20231023	175600	36564306	1684	1684	1684	1684	0
86	20231023	175500	36564306	1684	1684	1684	1684	0
87	20231023	175400	36564306	1684	1684	1684	1684	0
88	20231023	175300	36564306	1684	1684	1684	1684	0
89	20231023	175200	36564306	1684	1684	1684	1684	0
90	20231023	175100	36564306	1684	1684	1684	1684	0
91	20231023	175000	36564306	1684	1684	1684	1684	0
92	20231023	174900	36564306	1684	1684	1684	1684	439
93	20231023	174800	36564306	1684	1684	1684	1684	0
94	20231023	174700	36564306	1684	1684	1684	1684	0
95	20231023	174600	36564306	1684	1684	1684	1684	0
96	20231023	174500	36564306	1684	1684	1684	1684	0
97	20231023	174400	36564306	1684	1684	1684	1684	0
98	20231023	174300	36564306	1684	1684	1684	1684	0
99	20231023	174200	36564306	1684	1684	1684	1684	0
100	20231023	174100	36564306	1684	1684	1684	1684	0
101	20231023	174000	36564306	1684	1684	1684	1684	0
102	20231023	173900	36564306	1684	1684	1684	1684	0
103	20231023	173800	36564306	1684	1684	1684	1684	0
104	20231023	173700	36564306	1684	1684	1684	1684	0
105	20231023	173600	36564306	1684	1684	1684	1684	0
106	20231023	173500	36564306	1684	1684	1684	1684	0
107	20231023	173400	36564306	1684	1684	1684	1684	0
108	20231023	173300	36564306	1684	1684	1684	1684	0
109	20231023	173200	36564306	1684	1684	1684	1684	0
110	20231023	173100	36564306	1684	1684	1684	1684	0
111	20231023	173000	36564306	1684	1684	1684	1684	0
112	20231023	172900	36564306	1684	1684	1684	1684	0
113	20231023	172800	36564306	1684	1684	1684	1684	0
114	20231023	172700	36564306	1684	1684	1684	1684	0
115	20231023	172600	36564306	1684	1684	1684	1684	0
116	20231023	172500	36564306	1684	1684	1684	1684	0
117	20231023	172400	36564306	1684	1684	1684	1684	0
118	20231023	172300	36564306	1684	1684	1684	1684	0
119	20231023	172200	36564306	1684	1684	1684	1684	0
120	20231023	172100	36564306	1684	1684	1684	1684	0
121	20231023	172000	36564306	1684	1684	1684	1684	0
122	20231023	171900	36564306	1684	1684	1684	1684	439
123	20231023	171800	36564306	1684	1684	1684	1684	0
124	20231023	171700	36564306	1684	1684	1684	1684	0
125	20231023	171600	36564306	1684	1684	1684	1684	0
126	20231023	171500	36564306	1684	1684	1684	1684	0
127	20231023	171400	36564306	1684	1684	1684	1684	0
128	20231023	171300	36564306	1684	1684	1684	1684	0
129	20231023	171200	36564306	1684	1684	1684	1684	0
130	20231023	171100	36564306	1684	1684	1684	1684	0
131	20231023	171000	36564306	1684	1684	1684	1684	0
132	20231023	170900	36564306	1684	1684	1684	1684	0
133	20231023	170800	36564306	1684	1684	1684	1684	0
134	20231023	170700	36564306	1684	1684	1684	1684	0
135	20231023	170600	36564306	1684	1684	1684	1684	0
136	20231023	170500	36564306	1684	1684	1684	1684	0
137	20231023	170400	36564306	1684	1684	1684	1684	0
138	20231023	170300	36564306	1684	1684	1684	1684	0
139	20231023	170200	36564306	1684	1684	1684	1684	0
140	20231023	170100	36564306	1684	1684	1684	1684	0
141	20231023	170000	36564306	1684	1684	1684	1684	0
142	20231023	165900	36564306	1684	1684	1684	1684	0
143	20231023	165800	36564306	1684	1684	1684	1684	0
144	20231023	165700	36564306	1684	1684	1684	1684	0
145	20231023	165600	36564306	1684	1684	1684	1684	0
146	20231023	165500	36564306	1684	1684	1684	1684	0
147	20231023	165400	36564306	1684	1684	1684	1684	0
148	20231023	165300	36564306	1684	1684	1684	1684	0
149	20231023	165200	36564306	1684	1684	1684	1684	0
150	20231023	165100	36564306	1684	1684	1684	1684	0
151	20231023	165000	36564306	1684	1684	1684	1684	0
152	20231023	164900	36564306	1684	1684	1684	1684	439
153	20231023	164800	36564306	1684	1684	1684	1684	0
154	20231023	164700	36564306	1684	1684	1684	1684	0
155	20231023	164600	36564306	1684	1684	1684	1684	0
156	20231023	164500	36564306	1684	1684	1684	1684	0
157	20231023	164400	36564306	1684	1684	1684	1684	0
158	20231023	164300	36564306	1684	1684	1684	1684	0
159	20231023	164200	36564306	1684	1684	1684	1684	0
160	20231023	164100	36564306	1684	1684	1684	1684	0
161	20231023	164000	36564306	1684	1684	1684	1684	0
162	20231023	163900	36564306	1684	1684	1684	1684	0
163	20231023	163800	36564306	1684	1684	1684	1684	0
164	20231023	163700	36564306	1684	1684	1684	1684	0
165	20231023	163600	36564306	1684	1684	1684	1684	0
166	20231023	163500	36564306	1684	1684	1684	1684	0
167	20231023	163400	36564306	1684	1684	1684	1684	0
168	20231023	163300	36564306	1684	1684	1684	1684	0
169	20231023	163200	36564306	1684	1684	1684	1684	0
170	20231023	163100	36564306	1684	1684	1684	1684	0
171	20231023	163000	36564306	1684	1684	1684	1684	0
172	20231023	162900	36564306	1684	1684	1684	1684	0
173	20231023	162800	36564306	1684	1684	1684	1684	0
174	20231023	162700	36564306	1684	1684	1684	1684	0
175	20231023	162600	36564306	1684	1684	1684	1684	0
176	20231023	162500	36564306	1684	1684	1684	1684	0
177	20231023	162400	36564306	1684	1684	1684	1684	0
178	20231023	162300	36564306	1684	1684	1684	1684	0
179	20231023	162200	36564306	1684	1684	1684	1684	0
180	20231023	162100	36564306	1684	1684	1684	1684	0
181	20231023	162000	36564306	1684	1684	1684	1684	0
182	20231023	161900	36564306	1684	1684	1684	1684	439
183	20231023	161800	36564306	1684	1684	1684	1684	0
184	20231023	161700	36564306	1684	1684	1684	1684	0
185	20231023	161600	36564306	1684	1684	1684	1684	0
186	20231023	161500	36564306	1684	1684	1684	1684	0
187	20231023	161400	36564306	1684	1684	1684	1684	0
188	20231023	161300	36564306	1684	1684	1684	1684	0
189	20231023	161200	36564306	1684	1684	1684	1684	0
190	20231023	161100	36564306	1684	1684	1684	1684	0
191	20231023	161000	36564306	1684	1684	1684	1684	0
192	20231023	160900	36564306	1684	1684	1684	1684	0
193	20231023	160800	36564306	1684	1684	1684	1684	0
194	20231023	160700	36564306	1684	1684	1684	1684	0
195	20231023	160600	36564306	1684	1684	1684	1684	0
196	20231023	160500	36564306	1684	1684	1684	1684	0
197	20231023	160400	36564306	1684	1684	1684	1684	0
198	20231023	160300	36564306	1684	1684	1684	1684	0
199	20231023	160200	36564306	1684	1684	1684	1684	0
200	20231023	160100	36564306	1684	1684	1684	1684	0
201	20231023	160000	36564306	1684	1684	1684	1684	0
202	20231023	155900	36564306	1684	1684	1684	1684	0
203	20231023	155800	36564306	1684	1684	1684	1684	0
204	20231023	155700	36564306	1684	1684	1684	1684	0
205	20231023	155600	36564306	1684	1684	1684	1684	0
206	20231023	155500	36564306	1684	1684	1684	1684	0
207	20231023	155400	36564306	1684	1684	1684	1684	0
208	20231023	155300	36564306	1684	1684	1684	1684	0
209	20231023	155200	36564306	1684	1684	1684	1684	0
210	20231023	155100	36564306	1684	1684	1684	1684	0
211	20231023	155000	36564306	1684	1684	1684	1684	0
212	20231023	154900	36564306	1684	1684	1684	1684	439
213	20231023	154800	36564306	1684	1684	1684	1684	0
214	20231023	154700	36564306	1684	1684	1684	1684	0
215	20231023	154600	36564306	1684	1684	1684	1684	0
216	20231023	154500	36564306	1684	1684	1684	1684	0
217	20231023	154400	36564306	1684	1684	1684	1684	0
218	20231023	154300	36564306	1684	1684	1684	1684	0
219	20231023	154200	36564306	1684	1684	1684	1684	0
220	20231023	154100	36564306	1684	1684	1684	1684	0
221	20231023	154000	36564306	1684	1684	1684	1684	0
222	20231023	153900	36564306	1684	1684	1684	1684	0
223	20231023	153800	36564306	1684	1684	1684	1684	0
224	20231023	153700	36564306	1684	1684	1684	1684	0
225	20231023	153600	36564306	1684	1684	1684	1684	0
226	20231023	153500	36564306	1684	1684	1684	1684	0
227	20231023	153400	36564306	1684	1684	1684	1684	0
228	20231023	153300	36564306	1684	1684	1684	1684	0
229	20231023	153200	36564306	1684	1684	1684	1684	0
230	20231023	153100	36564306	1684	1684	1684	1684	0
231	20231023	153000	36564306	1684	1684	1684	1684	439
232	20231023	152900	35825030	1685	1685	1685	1685	0
233	20231023	152800	35825030	1685	1685	1685	1685	0
234	20231023	152700	35825030	1685	1685	1685	1685	0
235	20231023	152600	35825030	1685	1685	1685	1685	0
236	20231023	152500	35825030	1685	1685	1685	1685	0
237	20231023	152400	35825030	1685	1685	1685	1685	0
238	20231023	152300	35825030	1685	1685	1685	1685	0
239	20231023	152200	35825030	1685	1685	1685	1685	0
240	20231023	152100	35825030	1685	1685	1685	1685	0
241	20231023	152000	35825030	1685	1685	1685	1685	0
242	20231023	151900	35825030	1685	1674	1685	1673	101
243	20231023	151800	35656044	1680	1680	1680	1680	0
244	20231023	151700	35656044	1680	1680	1680	1680	0
245	20231023	151600	35656044	1680	1680	1680	1680	0
246	20231023	151500	35656044	1680	1680	1680	1680	0
247	20231023	151400	35656044	1680	1680	1680	1680	0
248	20231023	151300	35656044	1680	1680	1680	1680	0
249	20231023	151200	35656044	1680	1680	1680	1680	0
250	20231023	151100	35656044	1680	1680	1680	1680	0
251	20231023	151000	35656044	1680	1680	1680	1680	0
252	20231023	150900	35656044	1680	1680	1680	1680	134
253	20231023	150800	35430924	1680	1680	1680	1680	0
254	20231023	150700	35430924	1680	1680	1680	1680	300
255	20231023	150600	34926924	1680	1680	1680	1680	0
256	20231023	150500	34926924	1680	1680	1680	1680	0
257	20231023	150400	34926924	1680	1680	1680	1680	733
258	20231023	150300	33695484	1680	1680	1680	1680	0
259	20231023	150200	33695484	1680	1680	1680	1680	0
260	20231023	150100	33695484	1680	1680	1680	1680	0
261	20231023	150000	33695484	1680	1678	1680	1678	200
262	20231023	145900	33359722	1674	1674	1674	1674	2
263	20231023	145800	33356374	1674	1679	1679	1674	50
264	20231023	145700	33272429	1674	1674	1674	1674	0
265	20231023	145600	33272429	1674	1674	1674	1674	0
266	20231023	145500	33272429	1674	1674	1674	1674	0
267	20231023	145400	33272429	1674	1674	1680	1674	212
268	20231023	145300	32917511	1675	1675	1675	1675	1
269	20231023	145200	32915836	1681	1681	1681	1681	0
270	20231023	145100	32915836	1681	1681	1681	1681	0
271	20231023	145000	32915836	1681	1674	1681	1674	477
272	20231023	144900	32117135	1674	1674	1674	1674	0
273	20231023	144800	32117135	1674	1674	1674	1674	0
274	20231023	144700	32117135	1674	1674	1674	1674	0
275	20231023	144600	32117135	1674	1674	1674	1674	0
276	20231023	144500	32117135	1674	1674	1674	1674	20
277	20231023	144400	32083655	1675	1675	1675	1675	0
278	20231023	144300	32083655	1675	1675	1675	1675	40
279	20231023	144200	32016655	1675	1675	1675	1675	600
280	20231023	144100	31011655	1676	1676	1676	1676	0
281	20231023	144000	31011655	1676	1676	1676	1676	0
282	20231023	143900	31011655	1676	1676	1676	1676	0
283	20231023	143800	31011655	1676	1676	1676	1676	0
284	20231023	143700	31011655	1676	1676	1676	1676	0
285	20231023	143600	31011655	1676	1676	1676	1676	0
286	20231023	143500	31011655	1676	1676	1676	1676	306
287	20231023	143400	30498799	1677	1677	1677	1677	0
288	20231023	143300	30498799	1677	1677	1677	1677	0
289	20231023	143200	30498799	1677	1677	1677	1677	2
290	20231023	143100	30495445	1677	1677	1677	1677	6
291	20231023	143000	30485383	1682	1682	1682	1682	1
292	20231023	142900	30483701	1682	1682	1682	1682	0
293	20231023	142800	30483701	1682	1682	1682	1682	49
294	20231023	142700	30401283	1682	1677	1682	1677	3
295	20231023	142600	30396247	1682	1682	1682	1682	1
296	20231023	142500	30394565	1676	1676	1676	1676	0
297	20231023	142400	30394565	1676	1676	1676	1676	0
298	20231023	142300	30394565	1676	1677	1677	1676	1000
299	20231023	142200	28718563	1682	1677	1682	1677	3
300	20231023	142100	28713527	1682	1682	1682	1682	0
301	20231023	142000	28713527	1682	1682	1682	1682	0
302	20231023	141900	28713527	1682	1682	1682	1682	0
303	20231023	141800	28713527	1682	1682	1682	1682	0
304	20231023	141700	28713527	1682	1682	1682	1682	0
305	20231023	141600	28713527	1682	1682	1682	1682	0
306	20231023	141500	28713527	1682	1682	1682	1682	0
307	20231023	141400	28713527	1682	1682	1682	1682	0
308	20231023	141300	28713527	1682	1682	1682	1682	0
309	20231023	141200	28713527	1682	1682	1682	1682	0
310	20231023	141100	28713527	1682	1682	1682	1682	0
311	20231023	141000	28713527	1682	1682	1682	1682	0
312	20231023	140900	28713527	1682	1682	1682	1682	0
313	20231023	140800	28713527	1682	1682	1682	1682	0
314	20231023	140700	28713527	1682	1682	1682	1682	0
315	20231023	140600	28713527	1682	1682	1682	1682	0
316	20231023	140500	28713527	1682	1682	1682	1682	0
317	20231023	140400	28713527	1682	1682	1682	1682	0
318	20231023	140300	28713527	1682	1682	1682	1682	0
319	20231023	140200	28713527	1682	1682	1682	1682	0
320	20231023	140100	28713527	1682	1682	1682	1682	0
321	20231023	140000	28713527	1682	1682	1682	1682	1
322	20231023	135900	28711845	1677	1677	1677	1677	0
323	20231023	135800	28711845	1677	1677	1677	1677	0
324	20231023	135700	28711845	1677	1677	1677	1677	312
325	20231023	135600	28188621	1682	1682	1682	1682	0
326	20231023	135500	28188621	1682	1682	1682	1682	2
327	20231023	135400	28185257	1683	1683	1683	1683	0
328	20231023	135300	28185257	1683	1683	1683	1683	0
329	20231023	135200	28185257	1683	1683	1683	1683	0
330	20231023	135100	28185257	1683	1683	1683	1683	353
331	20231023	135000	27591158	1683	1683	1683	1683	0
332	20231023	134900	27591158	1683	1683	1683	1683	1
333	20231023	134800	27589475	1683	1683	1683	1683	0
334	20231023	134700	27589475	1683	1683	1683	1683	0
335	20231023	134600	27589475	1683	1683	1683	1683	0
336	20231023	134500	27589475	1683	1683	1683	1683	0
337	20231023	134400	27589475	1683	1683	1683	1683	0
338	20231023	134300	27589475	1683	1683	1683	1683	1
339	20231023	134200	27587792	1683	1678	1683	1678	7
340	20231023	134100	27576041	1678	1678	1678	1678	10
341	20231023	134000	27559261	1678	1678	1678	1678	33
342	20231023	133900	27503887	1678	1678	1678	1678	24
343	20231023	133800	27463615	1678	1678	1678	1678	30
344	20231023	133700	27413275	1678	1683	1683	1678	15
345	20231023	133600	27388085	1678	1678	1678	1678	1
346	20231023	133500	27386407	1683	1677	1683	1677	8
347	20231023	133400	27372985	1683	1683	1683	1683	1
348	20231023	133300	27371302	1677	1677	1677	1677	474
349	20231023	133200	26576404	1683	1683	1683	1677	671
350	20231023	133100	25451122	1678	1683	1683	1678	4
351	20231023	133000	25444405	1683	1678	1683	1678	101
352	20231023	132900	25274922	1683	1683	1683	1683	0
353	20231023	132800	25274922	1683	1683	1683	1683	0
354	20231023	132700	25274922	1683	1683	1683	1683	0
355	20231023	132600	25274922	1683	1683	1683	1683	0
356	20231023	132500	25274922	1683	1683	1683	1683	1
357	20231023	132400	25273239	1679	1679	1679	1679	7
358	20231023	132300	25261486	1679	1679	1679	1679	3770
359	20231023	132200	18931656	1683	1683	1683	1683	0
360	20231023	132100	18931656	1683	1683	1683	1683	0
361	20231023	132000	18931656	1683	1683	1683	1683	0
362	20231023	131900	18931656	1683	1683	1683	1683	1
363	20231023	131800	18929973	1683	1683	1683	1683	0
364	20231023	131700	18929973	1683	1683	1683	1683	0
365	20231023	131600	18929973	1683	1683	1683	1683	0
366	20231023	131500	18929973	1683	1683	1683	1683	0
367	20231023	131400	18929973	1683	1683	1683	1683	0
368	20231023	131300	18929973	1683	1683	1683	1683	1
369	20231023	131200	18928290	1679	1679	1679	1679	0
370	20231023	131100	18928290	1679	1679	1679	1679	1
371	20231023	131000	18926611	1683	1683	1683	1683	0
372	20231023	130900	18926611	1683	1683	1683	1683	0
373	20231023	130800	18926611	1683	1683	1683	1683	0
374	20231023	130700	18926611	1683	1680	1683	1680	2
375	20231023	130600	18923248	1679	1679	1679	1679	50
376	20231023	130500	18839298	1683	1683	1683	1683	0
377	20231023	130400	18839298	1683	1683	1683	1683	0
378	20231023	130300	18839298	1683	1683	1683	1683	0
379	20231023	130200	18839298	1683	1683	1683	1683	0
380	20231023	130100	18839298	1683	1683	1683	1683	1
381	20231023	130000	18837615	1679	1680	1680	1679	1001
382	20231023	125900	17156850	1683	1683	1683	1683	0
383	20231023	125800	17156850	1683	1683	1683	1683	1
384	20231023	125700	17155167	1683	1683	1683	1683	0
385	20231023	125600	17155167	1683	1683	1683	1683	0
386	20231023	125500	17155167	1683	1683	1683	1683	0
387	20231023	125400	17155167	1683	1683	1683	1683	0
388	20231023	125300	17155167	1683	1683	1683	1683	1
389	20231023	125200	17153484	1681	1681	1681	1681	0
390	20231023	125100	17153484	1681	1681	1681	1681	0
391	20231023	125000	17153484	1681	1681	1681	1681	0
392	20231023	124900	17153484	1681	1681	1681	1681	6
393	20231023	124800	17143398	1683	1683	1683	1683	0
394	20231023	124700	17143398	1683	1683	1683	1683	1
395	20231023	124600	17141715	1682	1682	1683	1682	7
396	20231023	124500	17129940	1683	1683	1683	1683	0
397	20231023	124400	17129940	1683	1683	1683	1683	452
398	20231023	124300	16369224	1688	1688	1688	1688	0
399	20231023	124200	16369224	1688	1688	1688	1688	0
400	20231023	124100	16369224	1688	1688	1688	1688	0
401	20231023	124000	16369224	1688	1688	1688	1688	0
402	20231023	123900	16369224	1688	1688	1688	1688	0
403	20231023	123800	16369224	1688	1688	1688	1688	0
404	20231023	123700	16369224	1688	1688	1688	1688	0
405	20231023	123600	16369224	1688	1688	1688	1688	0
406	20231023	123500	16369224	1688	1688	1688	1688	0
407	20231023	123400	16369224	1688	1688	1688	1688	0
408	20231023	123300	16369224	1688	1688	1688	1688	0
409	20231023	123200	16369224	1688	1688	1688	1688	0
410	20231023	123100	16369224	1688	1688	1688	1688	0
411	20231023	123000	16369224	1688	1688	1688	1688	0
412	20231023	122900	16369224	1688	1688	1688	1688	0
413	20231023	122800	16369224	1688	1688	1688	1688	0
414	20231023	122700	16369224	1688	1688	1688	1688	0
415	20231023	122600	16369224	1688	1688	1688	1688	0
416	20231023	122500	16369224	1688	1688	1688	1688	0
417	20231023	122400	16369224	1688	1688	1688	1688	0
418	20231023	122300	16369224	1688	1688	1688	1688	0
419	20231023	122200	16369224	1688	1688	1688	1688	0
420	20231023	122100	16369224	1688	1688	1688	1688	0
421	20231023	122000	16369224	1688	1687	1688	1687	1428
422	20231023	121900	13958878	1687	1687	1687	1687	0
423	20231023	121800	13958878	1687	1687	1687	1687	0
424	20231023	121700	13958878	1687	1687	1687	1687	0
425	20231023	121600	13958878	1687	1687	1687	1687	0
426	20231023	121500	13958878	1687	1687	1687	1687	0
427	20231023	121400	13958878	1687	1687	1687	1687	0
428	20231023	121300	13958878	1687	1687	1687	1687	0
429	20231023	121200	13958878	1687	1687	1687	1687	0
430	20231023	121100	13958878	1687	1687	1687	1687	0
431	20231023	121000	13958878	1687	1687	1687	1687	0
432	20231023	120900	13958878	1687	1687	1687	1687	0
433	20231023	120800	13958878	1687	1687	1687	1687	0
434	20231023	120700	13958878	1687	1687	1687	1687	0
435	20231023	120600	13958878	1687	1687	1687	1687	0
436	20231023	120500	13958878	1687	1687	1687	1687	0
437	20231023	120400	13958878	1687	1687	1687	1687	0
438	20231023	120300	13958878	1687	1687	1687	1687	0
439	20231023	120200	13958878	1687	1687	1687	1687	0
440	20231023	120100	13958878	1687	1687	1687	1687	0
441	20231023	120000	13958878	1687	1687	1687	1687	1
442	20231023	115900	13957191	1683	1683	1683	1683	0
443	20231023	115800	13957191	1683	1683	1683	1683	0
444	20231023	115700	13957191	1683	1683	1683	1683	0
445	20231023	115600	13957191	1683	1683	1683	1683	1
446	20231023	115500	13955508	1687	1687	1687	1687	1
447	20231023	115400	13953821	1683	1683	1683	1683	0
448	20231023	115300	13953821	1683	1683	1683	1683	0
449	20231023	115200	13953821	1683	1683	1683	1683	59
450	20231023	115100	13854524	1687	1687	1687	1687	0
451	20231023	115000	13854524	1687	1687	1687	1687	0
452	20231023	114900	13854524	1687	1687	1687	1687	0
453	20231023	114800	13854524	1687	1687	1687	1687	50
454	20231023	114700	13770174	1687	1687	1687	1687	0
455	20231023	114600	13770174	1687	1687	1687	1687	0
456	20231023	114500	13770174	1687	1687	1687	1687	0
457	20231023	114400	13770174	1687	1687	1687	1687	0
458	20231023	114300	13770174	1687	1687	1687	1687	0
459	20231023	114200	13770174	1687	1687	1687	1687	0
460	20231023	114100	13770174	1687	1687	1687	1687	0
461	20231023	114000	13770174	1687	1687	1687	1687	0
462	20231023	113900	13770174	1687	1687	1687	1687	0
463	20231023	113800	13770174	1687	1687	1687	1687	0
464	20231023	113700	13770174	1687	1687	1687	1687	0
465	20231023	113600	13770174	1687	1687	1687	1687	0
466	20231023	113500	13770174	1687	1687	1687	1687	0
467	20231023	113400	13770174	1687	1687	1687	1687	0
468	20231023	113300	13770174	1687	1687	1687	1687	0
469	20231023	113200	13770174	1687	1687	1687	1687	0
470	20231023	113100	13770174	1687	1687	1687	1687	0
471	20231023	113000	13770174	1687	1687	1687	1687	14
472	20231023	112900	13746556	1687	1687	1687	1687	1
473	20231023	112800	13744869	1684	1684	1684	1684	0
474	20231023	112700	13744869	1684	1684	1684	1684	0
475	20231023	112600	13744869	1684	1684	1684	1684	0
476	20231023	112500	13744869	1684	1684	1684	1684	0
477	20231023	112400	13744869	1684	1684	1684	1684	0
478	20231023	112300	13744869	1684	1684	1684	1684	0
479	20231023	112200	13744869	1684	1684	1684	1684	0
480	20231023	112100	13744869	1684	1684	1684	1684	0
481	20231023	112000	13744869	1684	1684	1684	1684	0
482	20231023	111900	13744869	1684	1684	1684	1684	0
483	20231023	111800	13744869	1684	1684	1684	1684	0
484	20231023	111700	13744869	1684	1684	1684	1684	228
485	20231023	111600	13360917	1688	1688	1688	1688	0
486	20231023	111500	13360917	1688	1688	1688	1688	0
487	20231023	111400	13360917	1688	1688	1688	1688	0
488	20231023	111300	13360917	1688	1686	1688	1686	15
489	20231023	111200	13335620	1684	1684	1684	1684	98
490	20231023	111100	13170588	1686	1686	1686	1686	0
491	20231023	111000	13170588	1686	1686	1686	1686	0
492	20231023	110900	13170588	1686	1686	1686	1686	0
493	20231023	110800	13170588	1686	1686	1686	1686	0
494	20231023	110700	13170588	1686	1686	1686	1686	1
495	20231023	110600	13168902	1685	1685	1685	1685	0
496	20231023	110500	13168902	1685	1685	1685	1685	197
497	20231023	110400	12836957	1685	1685	1685	1685	0
498	20231023	110300	12836957	1685	1685	1685	1685	303
499	20231023	110200	12326402	1685	1685	1685	1685	0
500	20231023	110100	12326402	1685	1685	1685	1685	0
501	20231023	110000	12326402	1685	1685	1685	1685	0
502	20231023	105900	12326402	1685	1685	1685	1685	0
503	20231023	105800	12326402	1685	1685	1685	1685	0
504	20231023	105700	12326402	1685	1685	1685	1685	0
505	20231023	105600	12326402	1685	1685	1685	1685	30
506	20231023	105500	12275852	1683	1683	1683	1683	0
507	20231023	105400	12275852	1683	1683	1683	1683	0
508	20231023	105300	12275852	1683	1683	1683	1683	0
509	20231023	105200	12275852	1683	1683	1683	1683	490
510	20231023	105100	11451182	1683	1683	1683	1683	0
511	20231023	105000	11451182	1683	1683	1683	1683	0
512	20231023	104900	11451182	1683	1683	1683	1683	0
513	20231023	104800	11451182	1683	1683	1683	1683	0
514	20231023	104700	11451182	1683	1683	1683	1683	0
515	20231023	104600	11451182	1683	1683	1683	1683	0
516	20231023	104500	11451182	1683	1683	1683	1683	0
517	20231023	104400	11451182	1683	1683	1683	1683	0
518	20231023	104300	11451182	1683	1683	1683	1683	0
519	20231023	104200	11451182	1683	1683	1683	1683	0
520	20231023	104100	11451182	1683	1683	1683	1683	0
521	20231023	104000	11451182	1683	1683	1683	1683	0
522	20231023	103900	11451182	1683	1683	1683	1683	0
523	20231023	103800	11451182	1683	1683	1683	1683	0
524	20231023	103700	11451182	1683	1683	1683	1683	0
525	20231023	103600	11451182	1683	1683	1683	1683	0
526	20231023	103500	11451182	1683	1683	1683	1683	10
527	20231023	103400	11434352	1681	1681	1681	1681	0
528	20231023	103300	11434352	1681	1681	1681	1681	0
529	20231023	103200	11434352	1681	1681	1681	1681	0
530	20231023	103100	11434352	1681	1681	1681	1681	0
531	20231023	103000	11434352	1681	1681	1681	1681	0
532	20231023	102900	11434352	1681	1681	1681	1681	0
533	20231023	102800	11434352	1681	1681	1681	1681	3
534	20231023	102700	11429309	1680	1680	1680	1680	0
535	20231023	102600	11429309	1680	1680	1680	1680	0
536	20231023	102500	11429309	1680	1680	1680	1680	0
537	20231023	102400	11429309	1680	1680	1680	1680	0
538	20231023	102300	11429309	1680	1680	1680	1680	0
539	20231023	102200	11429309	1680	1680	1680	1680	0
540	20231023	102100	11429309	1680	1680	1680	1680	0
541	20231023	102000	11429309	1680	1680	1680	1680	0
542	20231023	101900	11429309	1680	1680	1680	1680	0
543	20231023	101800	11429309	1680	1680	1680	1680	0
544	20231023	101700	11429309	1680	1680	1680	1680	0
545	20231023	101600	11429309	1680	1680	1680	1680	0
546	20231023	101500	11429309	1680	1680	1680	1680	0
547	20231023	101400	11429309	1680	1680	1680	1680	3
548	20231023	101300	11424269	1680	1680	1680	1680	0
549	20231023	101200	11424269	1680	1680	1680	1680	0
550	20231023	101100	11424269	1680	1680	1680	1680	5
551	20231023	101000	11415869	1681	1681	1681	1681	0
552	20231023	100900	11415869	1681	1681	1681	1681	2
553	20231023	100800	11412507	1680	1680	1680	1680	34
554	20231023	100700	11355387	1681	1681	1681	1681	0
555	20231023	100600	11355387	1681	1681	1681	1681	57
556	20231023	100500	11259570	1681	1681	1681	1681	118
557	20231023	100400	11061212	1681	1681	1681	1681	118
558	20231023	100300	10862854	1681	1681	1681	1681	0
559	20231023	100200	10862854	1681	1679	1681	1678	69
560	20231023	100100	10746988	1679	1679	1679	1679	0
561	20231023	100000	10746988	1679	1679	1679	1679	0
562	20231023	095900	10746988	1679	1679	1679	1679	16
563	20231023	095800	10720124	1681	1681	1681	1681	0
564	20231023	095700	10720124	1681	1681	1681	1681	0
565	20231023	095600	10720124	1681	1681	1681	1681	0
566	20231023	095500	10720124	1681	1681	1681	1681	0
567	20231023	095400	10720124	1681	1681	1681	1681	0
568	20231023	095300	10720124	1681	1681	1681	1681	0
569	20231023	095200	10720124	1681	1681	1681	1681	0
570	20231023	095100	10720124	1681	1681	1681	1681	1
571	20231023	095000	10718443	1681	1681	1681	1681	0
572	20231023	094900	10718443	1681	1681	1681	1681	0
573	20231023	094800	10718443	1681	1681	1681	1681	0
574	20231023	094700	10718443	1681	1681	1681	1681	0
575	20231023	094600	10718443	1681	1681	1681	1681	0
576	20231023	094500	10718443	1681	1681	1681	1681	0
577	20231023	094400	10718443	1681	1681	1681	1681	0
578	20231023	094300	10718443	1681	1681	1681	1681	0
579	20231023	094200	10718443	1681	1681	1681	1681	0
580	20231023	094100	10718443	1681	1681	1681	1681	0
581	20231023	094000	10718443	1681	1681	1681	1681	0
582	20231023	093900	10718443	1681	1681	1681	1681	0
583	20231023	093800	10718443	1681	1681	1681	1681	0
584	20231023	093700	10718443	1681	1681	1681	1681	1
585	20231023	093600	10716762	1681	1681	1681	1681	29
586	20231023	093500	10668013	1684	1684	1684	1684	0
587	20231023	093400	10668013	1684	1684	1684	1684	0
588	20231023	093300	10668013	1684	1684	1684	1684	0
589	20231023	093200	10668013	1684	1684	1684	1684	0
590	20231023	093100	10668013	1684	1684	1684	1684	0
591	20231023	093000	10668013	1684	1684	1684	1684	0
592	20231023	092900	10668013	1684	1684	1684	1684	0
593	20231023	092800	10668013	1684	1683	1684	1683	297
594	20231023	092700	10167990	1683	1683	1683	1683	10
595	20231023	092600	10151160	1675	1675	1675	1675	0
596	20231023	092500	10151160	1675	1675	1675	1675	200
597	20231023	092400	9816160	1675	1675	1675	1675	446
598	20231023	092300	9069110	1671	1671	1671	1671	4
599	20231023	092200	9062426	1671	1671	1671	1671	0
600	20231023	092100	9062426	1671	1671	1671	1671	0
601	20231023	092000	9062426	1671	1671	1671	1671	0
602	20231023	091900	9062426	1671	1671	1671	1671	7
603	20231023	091800	9050729	1671	1671	1671	1671	10
604	20231023	091700	9034019	1675	1675	1675	1675	1
605	20231023	091600	9032344	1671	1671	1671	1671	2
606	20231023	091500	9029002	1675	1675	1675	1675	0
607	20231023	091400	9029002	1675	1675	1675	1675	0
608	20231023	091300	9029002	1675	1675	1675	1675	0
609	20231023	091200	9029002	1675	1674	1675	1670	106
610	20231023	091100	8851952	1670	1670	1670	1670	0
611	20231023	091000	8851952	1670	1674	1674	1670	2036
612	20231023	090900	5448122	1675	1675	1675	1675	10
613	20231023	090800	5431372	1675	1676	1676	1675	800
614	20231023	090700	4091362	1682	1678	1682	1678	217
615	20231023	090600	3727196	1675	1675	1675	1675	0
616	20231023	090500	3727196	1675	1683	1683	1675	1509
617	20231023	090400	1194524	1684	1684	1684	1684	0
618	20231023	090300	1194524	1684	1684	1684	1684	10
619	20231023	090200	1177684	1680	1680	1680	1680	0
620	20231023	090100	1177684	1680	1680	1680	1680	7
621	20231023	090000	1165924	1684	1680	1684	1680	694